DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ 美国 →
167.13
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 166.68 167.02 166.68 166.91 493.0K
09:31 166.85 166.85 166.57 166.75 82.9K
09:32 166.75 166.90 166.75 166.87 47.3K
09:33 166.89 166.95 166.81 166.92 72.6K
09:34 166.89 167.12 166.86 167.12 65.6K
09:35 167.06 167.18 167.01 167.18 73.0K
09:36 167.23 167.26 167.09 167.09 46.9K
09:37 167.21 167.26 167.06 167.08 44.2K
09:38 167.07 167.15 167.04 167.04 20.4K
09:39 167.08 167.08 166.92 166.92 21.6K
09:40 166.92 166.98 166.78 166.78 46.9K
09:41 166.81 166.81 166.52 166.67 52.4K
09:42 166.67 166.75 166.67 166.72 24.7K
09:43 166.75 166.75 166.41 166.41 59.3K
09:44 166.44 166.55 166.38 166.50 39.3K
09:45 166.49 166.49 166.38 166.44 31.8K
09:46 166.49 166.52 166.44 166.44 30.5K
09:47 166.44 166.52 166.38 166.52 83.0K
09:48 166.49 166.52 166.41 166.44 35.0K
09:49 166.44 166.44 166.30 166.41 34.6K
09:50 166.38 166.52 166.35 166.44 53.9K
09:51 166.41 166.61 166.41 166.58 82.0K
09:52 166.52 166.55 166.49 166.50 68.1K
09:53 166.50 166.56 166.44 166.56 97.3K
09:54 166.53 166.64 166.53 166.62 30.2K
09:55 166.61 166.70 166.61 166.70 52.2K
09:56 166.67 166.67 166.56 166.56 87.1K
09:57 166.56 166.58 166.54 166.56 19.0K
09:58 166.56 166.70 166.56 166.70 30.5K
09:59 166.70 166.70 166.64 166.67 15.3K
10:00 166.72 166.84 166.67 166.84 68.1K
10:01 166.84 166.89 166.78 166.84 36.6K
10:02 166.84 166.89 166.75 166.89 38.9K
10:03 166.89 166.96 166.89 166.95 20.4K
10:04 166.89 167.06 166.89 167.01 82.6K
10:05 167.01 167.09 166.98 167.09 74.4K
10:06 167.09 167.09 167.03 167.06 77.9K
10:07 167.09 167.12 167.01 167.01 47.0K
10:08 167.01 167.01 166.86 166.98 53.6K
10:09 166.95 167.03 166.86 166.92 69.0K
10:10 166.92 166.98 166.89 166.89 31.7K
10:11 166.89 167.01 166.87 167.01 34.8K
10:12 167.01 167.10 167.01 167.10 50.9K
10:13 167.09 167.12 167.01 167.01 28.0K
10:14 167.01 167.06 166.98 167.06 57.7K
10:15 167.06 167.09 166.98 166.98 39.0K
10:16 167.01 167.03 166.98 167.01 11.9K
10:17 167.01 167.03 166.98 167.01 41.8K
10:18 167.01 167.04 167.01 167.03 23.8K
10:19 167.03 167.03 166.98 166.98 47.2K
10:20 166.94 167.01 166.83 166.84 114.5K
10:21 166.89 166.95 166.89 166.95 60.1K
10:22 166.95 166.98 166.92 166.96 71.0K
10:23 166.95 167.04 166.95 167.04 23.9K
10:24 167.09 167.09 166.98 167.01 70.7K
10:25 166.98 166.98 166.92 166.95 50.8K
10:26 166.95 167.09 166.95 167.03 46.3K
10:27 167.03 167.03 166.92 166.95 30.4K
10:28 166.89 166.91 166.81 166.81 18.5K
10:29 166.87 166.87 166.75 166.78 13.5K
10:30 166.78 166.78 166.67 166.75 36.0K
10:31 166.73 166.81 166.73 166.80 25.2K
10:32 166.80 166.87 166.78 166.78 62.8K
10:33 166.84 166.87 166.83 166.84 40.9K
10:34 166.84 166.87 166.81 166.87 25.7K
10:35 166.90 166.93 166.87 166.90 40.4K
10:36 166.90 166.90 166.84 166.84 21.0K
10:37 166.87 166.87 166.78 166.78 26.2K
10:38 166.84 166.87 166.81 166.84 36.1K
10:39 166.84 166.87 166.81 166.84 99.8K
10:40 166.81 166.81 166.70 166.73 46.3K
10:41 166.73 166.73 166.67 166.70 46.6K
10:42 166.78 166.90 166.78 166.90 53.6K
10:43 166.92 166.92 166.81 166.87 22.1K
10:44 166.87 166.87 166.82 166.84 27.3K
10:45 166.84 166.90 166.81 166.90 64.9K
10:46 166.90 166.92 166.87 166.92 52.6K
10:47 166.92 166.98 166.89 166.90 61.5K
10:48 166.87 167.01 166.87 167.01 120.6K
10:49 167.01 167.12 166.99 167.12 98.5K
10:50 167.15 167.15 167.12 167.12 28.7K
10:51 167.12 167.18 167.12 167.18 63.7K
10:52 167.17 167.18 167.12 167.12 50.3K
10:53 167.12 167.12 167.01 167.01 42.9K
10:54 166.98 167.01 166.87 166.90 17.4K
10:55 166.87 166.90 166.87 166.87 24.7K
10:56 166.87 166.92 166.81 166.81 25.6K
10:57 166.84 166.92 166.84 166.87 39.5K
10:58 166.90 166.90 166.78 166.81 26.4K
10:59 166.78 166.90 166.78 166.85 71.9K
11:00 166.81 166.81 166.73 166.78 58.4K
11:01 166.78 166.87 166.78 166.84 42.7K
11:02 166.84 166.84 166.67 166.67 71.9K
11:03 166.67 166.86 166.67 166.84 44.1K
11:04 166.84 166.84 166.81 166.81 78.3K
11:05 166.78 166.81 166.76 166.76 16.7K
11:06 166.81 166.84 166.75 166.75 47.4K
11:07 166.79 166.81 166.78 166.78 27.5K
11:08 166.78 166.81 166.73 166.73 33.7K
11:09 166.73 166.81 166.73 166.81 33.9K
11:10 166.81 166.81 166.70 166.73 19.8K
11:11 166.73 166.73 166.64 166.67 44.7K
11:12 166.67 166.70 166.67 166.67 31.3K
11:13 166.76 166.78 166.73 166.73 39.7K
11:14 166.73 166.76 166.70 166.73 15.8K
11:15 166.73 166.73 166.58 166.58 32.5K
11:16 166.61 166.64 166.58 166.58 35.3K
11:17 166.58 166.61 166.58 166.58 36.2K
11:18 166.56 166.61 166.56 166.61 38.4K
11:19 166.61 166.61 166.59 166.61 13.7K
11:20 166.61 166.61 166.53 166.56 49.8K
11:21 166.56 166.58 166.53 166.58 24.3K
11:22 166.56 166.58 166.56 166.56 13.5K
11:23 166.53 166.56 166.49 166.50 27.1K
11:24 166.58 166.61 166.58 166.61 47.4K
11:25 166.58 166.58 166.56 166.56 46.7K
11:26 166.50 166.53 166.48 166.50 22.7K
11:27 166.50 166.50 166.41 166.46 44.0K
11:28 166.44 166.47 166.36 166.36 46.9K
11:29 166.47 166.50 166.44 166.50 48.0K
11:30 166.50 166.56 166.47 166.47 56.1K
11:31 166.51 166.53 166.47 166.50 10.2K
11:32 166.41 166.47 166.39 166.41 59.7K
11:33 166.39 166.44 166.39 166.44 31.6K
11:34 166.44 166.44 166.39 166.39 14.3K
11:35 166.36 166.41 166.33 166.41 46.4K
11:36 166.39 166.41 166.36 166.39 12.5K
11:37 166.39 166.41 166.36 166.39 14.3K
11:38 166.36 166.36 166.24 166.24 46.6K
11:39 166.27 166.39 166.27 166.39 57.1K
11:40 166.39 166.41 166.36 166.39 12.3K
11:41 166.39 166.47 166.39 166.47 44.5K
11:42 166.50 166.51 166.42 166.50 35.4K
11:43 166.50 166.50 166.47 166.50 10.1K
11:44 166.50 166.50 166.39 166.39 44.6K
11:45 166.44 166.44 166.39 166.39 47.0K
11:46 166.39 166.39 166.30 166.39 72.0K
11:47 166.39 166.41 166.36 166.41 26.4K
11:48 166.41 166.41 166.39 166.39 18.4K
11:49 166.38 166.44 166.36 166.44 27.2K
11:50 166.44 166.47 166.41 166.44 20.4K
11:51 166.44 166.46 166.41 166.41 9.4K
11:52 166.44 166.45 166.41 166.41 12.4K
11:53 166.46 166.51 166.44 166.47 43.9K
11:54 166.50 166.56 166.47 166.56 17.5K
11:55 166.50 166.53 166.44 166.44 26.9K
11:56 166.44 166.47 166.42 166.44 12.4K
11:57 166.41 166.41 166.36 166.36 32.4K
11:58 166.44 166.44 166.44 166.44 7.8K
11:59 166.44 166.47 166.42 166.42 33.7K
12:00 166.44 166.44 166.42 166.42 5.3K
12:01 166.47 166.53 166.41 166.53 25.8K
12:02 166.50 166.53 166.44 166.47 14.3K
12:03 166.47 166.47 166.44 166.46 11.1K
12:04 166.46 166.47 166.41 166.41 21.6K
12:05 166.44 166.44 166.41 166.44 21.7K
12:06 166.43 166.44 166.41 166.44 8.5K
12:07 166.47 166.53 166.41 166.50 50.0K
12:08 166.50 166.58 166.47 166.55 60.0K
12:09 166.55 166.58 166.53 166.55 20.8K
12:10 166.55 166.58 166.53 166.53 29.6K
12:11 166.56 166.61 166.54 166.61 26.1K
12:12 166.61 166.61 166.61 166.61 11.2K
12:13 166.61 166.61 166.55 166.61 37.4K
12:14 166.61 166.62 166.58 166.60 6.6K
12:15 166.60 166.62 166.60 166.61 8.3K
12:16 166.61 166.62 166.58 166.58 7.9K
12:17 166.58 166.61 166.53 166.58 56.2K
12:18 166.58 166.63 166.58 166.58 16.5K
12:19 166.58 166.58 166.53 166.53 17.6K
12:20 166.53 166.55 166.50 166.50 71.8K
12:21 166.52 166.52 166.50 166.50 16.5K
12:22 166.50 166.50 166.47 166.47 98.1K
12:23 166.58 166.58 166.52 166.55 9.3K
12:24 166.55 166.58 166.55 166.55 26.8K
12:25 166.55 166.55 166.52 166.55 41.7K
12:26 166.55 166.55 166.47 166.47 30.1K
12:27 166.47 166.52 166.44 166.49 25.8K
12:28 166.49 166.52 166.41 166.44 48.9K
12:29 166.44 166.44 166.44 166.44 10.5K
12:30 166.44 166.52 166.41 166.49 28.9K
12:31 166.49 166.50 166.49 166.49 17.8K
12:32 166.49 166.50 166.49 166.49 8.3K
12:33 166.49 166.51 166.44 166.44 27.8K
12:34 166.44 166.50 166.41 166.50 27.1K
12:35 166.42 166.47 166.41 166.44 28.7K
12:36 166.44 166.44 166.41 166.44 45.5K
12:37 166.44 166.45 166.43 166.44 25.0K
12:38 166.44 166.44 166.41 166.41 18.5K
12:39 166.35 166.47 166.35 166.44 34.0K
12:40 166.45 166.52 166.45 166.52 35.4K
12:41 166.49 166.49 166.47 166.49 16.0K
12:42 166.49 166.50 166.47 166.49 11.3K
12:43 166.47 166.56 166.47 166.55 21.7K
12:44 166.58 166.58 166.52 166.56 17.2K
12:45 166.56 166.56 166.52 166.52 25.0K
12:46 166.55 166.55 166.52 166.52 38.4K
12:47 166.49 166.52 166.47 166.47 14.8K
12:48 166.47 166.50 166.47 166.50 20.8K
12:49 166.50 166.53 166.47 166.47 18.7K
12:50 166.50 166.50 166.48 166.50 25.8K
12:51 166.50 166.53 166.50 166.50 16.3K
12:52 166.47 166.62 166.47 166.62 31.2K
12:53 166.61 166.61 166.54 166.55 24.3K
12:54 166.55 166.55 166.49 166.50 12.6K
12:55 166.50 166.53 166.49 166.50 15.5K
12:56 166.51 166.55 166.47 166.55 38.2K
12:57 166.56 166.56 166.52 166.54 9.6K
12:58 166.54 166.54 166.50 166.50 17.6K
12:59 166.50 166.52 166.48 166.49 31.8K
13:00 166.49 166.51 166.47 166.49 134.4K
13:01 166.49 166.49 166.47 166.47 13.5K
13:02 166.47 166.49 166.41 166.41 12.8K
13:03 166.41 166.44 166.36 166.38 23.2K
13:04 166.38 166.41 166.35 166.35 23.3K
13:05 166.38 166.38 166.32 166.32 43.5K
13:06 166.32 166.38 166.30 166.38 29.7K
13:07 166.35 166.38 166.32 166.32 20.8K
13:08 166.32 166.35 166.29 166.34 11.1K
13:09 166.29 166.30 166.21 166.21 43.7K
13:10 166.24 166.30 166.21 166.27 38.9K
13:11 166.27 166.27 166.18 166.21 16.9K
13:12 166.21 166.21 166.21 166.21 12.2K
13:13 166.21 166.21 166.18 166.18 19.1K
13:14 166.21 166.21 166.15 166.15 95.9K
13:15 166.18 166.18 166.14 166.18 29.7K
13:16 166.21 166.26 166.18 166.26 23.3K
13:17 166.28 166.28 166.24 166.26 19.3K
13:18 166.26 166.26 166.24 166.26 9.1K
13:19 166.28 166.29 166.26 166.26 32.0K
13:20 166.26 166.35 166.26 166.35 17.2K
13:21 166.32 166.35 166.29 166.29 20.5K
13:22 166.32 166.41 166.29 166.41 17.0K
13:23 166.41 166.41 166.38 166.38 5.4K
13:24 166.35 166.38 166.35 166.36 9.9K
13:25 166.38 166.41 166.35 166.41 22.2K
13:26 166.35 166.46 166.35 166.43 38.3K
13:27 166.44 166.46 166.44 166.44 17.2K
13:28 166.44 166.46 166.44 166.44 7.3K
13:29 166.44 166.46 166.44 166.44 12.6K
13:30 166.44 166.46 166.41 166.44 16.2K
13:31 166.44 166.46 166.41 166.41 13.8K
13:32 166.44 166.44 166.29 166.29 51.7K
13:33 166.32 166.38 166.32 166.38 14.0K
13:34 166.35 166.41 166.35 166.41 16.0K
13:35 166.38 166.41 166.32 166.32 29.8K
13:36 166.32 166.32 166.25 166.25 24.8K
13:37 166.29 166.29 166.24 166.24 17.2K
13:38 166.24 166.29 166.24 166.27 28.3K
13:39 166.24 166.29 166.24 166.29 32.5K
13:40 166.29 166.29 166.24 166.25 7.2K
13:41 166.25 166.27 166.18 166.18 19.1K
13:42 166.21 166.24 166.18 166.24 23.5K
13:43 166.24 166.29 166.21 166.29 59.5K
13:44 166.29 166.29 166.26 166.29 31.1K
13:45 166.26 166.26 166.18 166.21 28.3K
13:46 166.21 166.24 166.18 166.19 87.3K
13:47 166.24 166.26 166.18 166.20 46.5K
13:48 166.21 166.29 166.21 166.27 28.0K
13:49 166.27 166.35 166.24 166.32 15.5K
13:50 166.32 166.35 166.32 166.35 17.7K
13:51 166.35 166.38 166.32 166.32 10.9K
13:52 166.32 166.38 166.29 166.38 18.8K
13:53 166.38 166.38 166.35 166.35 10.9K
13:54 166.38 166.38 166.35 166.38 7.9K
13:55 166.41 166.41 166.29 166.29 28.3K
13:56 166.35 166.35 166.31 166.32 19.5K
13:57 166.31 166.32 166.27 166.27 71.2K
13:58 166.29 166.29 166.27 166.27 19.0K
13:59 166.21 166.24 166.18 166.21 21.3K
14:00 166.21 166.24 166.18 166.21 23.3K
14:01 166.18 166.24 166.18 166.21 26.7K
14:02 166.21 166.24 166.13 166.21 43.3K
14:03 166.21 166.24 166.19 166.21 22.1K
14:04 166.21 166.27 166.21 166.27 26.0K
14:05 166.27 166.29 166.26 166.27 9.8K
14:06 166.27 166.38 166.27 166.38 24.9K
14:07 166.38 166.38 166.27 166.29 41.5K
14:08 166.35 166.38 166.27 166.27 20.9K
14:09 166.27 166.29 166.24 166.27 14.3K
14:10 166.25 166.29 166.25 166.27 15.6K
14:11 166.26 166.29 166.24 166.26 14.2K
14:12 166.24 166.27 166.21 166.21 21.2K
14:13 166.21 166.26 166.18 166.21 41.5K
14:14 166.21 166.29 166.19 166.29 27.0K
14:15 166.26 166.27 166.25 166.26 13.6K
14:16 166.27 166.28 166.24 166.26 9.7K
14:17 166.27 166.29 166.24 166.29 15.4K
14:18 166.24 166.24 166.18 166.21 25.5K
14:19 166.21 166.21 166.18 166.18 36.5K
14:20 166.18 166.27 166.18 166.20 36.8K
14:21 166.21 166.27 166.18 166.24 12.7K
14:22 166.29 166.29 166.24 166.26 23.1K
14:23 166.26 166.27 166.21 166.21 25.8K
14:24 166.21 166.29 166.21 166.21 33.1K
14:25 166.21 166.29 166.21 166.24 36.7K
14:26 166.29 166.29 166.21 166.24 30.7K
14:27 166.24 166.24 166.18 166.24 33.7K
14:28 166.24 166.29 166.24 166.24 42.6K
14:29 166.27 166.29 166.24 166.24 62.2K
14:30 166.24 166.32 166.24 166.32 32.1K
14:31 166.27 166.29 166.26 166.26 15.0K
14:32 166.27 166.29 166.27 166.27 14.4K
14:33 166.27 166.27 166.24 166.27 7.1K
14:34 166.27 166.29 166.24 166.27 24.5K
14:35 166.27 166.32 166.24 166.29 22.4K
14:36 166.32 166.32 166.24 166.24 12.4K
14:37 166.24 166.27 166.24 166.27 8.2K
14:38 166.27 166.27 166.27 166.27 9.5K
14:39 166.26 166.27 166.24 166.24 75.7K
14:40 166.24 166.32 166.24 166.32 38.4K
14:41 166.32 166.33 166.24 166.24 17.9K
14:42 166.26 166.30 166.25 166.27 94.2K
14:43 166.27 166.27 166.24 166.27 10.0K
14:44 166.24 166.30 166.24 166.24 27.9K
14:45 166.24 166.24 166.18 166.21 48.7K
14:46 166.21 166.27 166.19 166.24 33.8K
14:47 166.24 166.30 166.24 166.27 26.1K
14:48 166.27 166.35 166.24 166.35 23.2K
14:49 166.35 166.35 166.30 166.32 10.1K
14:50 166.32 166.38 166.30 166.38 26.2K
14:51 166.38 166.41 166.37 166.41 10.4K
14:52 166.41 166.44 166.37 166.42 25.8K
14:53 166.42 166.47 166.41 166.44 13.1K
14:54 166.41 166.44 166.35 166.35 30.0K
14:55 166.44 166.44 166.37 166.38 37.5K
14:56 166.38 166.38 166.37 166.38 6.3K
14:57 166.38 166.47 166.35 166.41 44.7K
14:58 166.44 166.47 166.41 166.47 21.9K
14:59 166.47 166.47 166.44 166.44 14.1K
15:00 166.41 166.44 166.38 166.44 43.2K
15:01 166.44 166.47 166.44 166.45 9.1K
15:02 166.44 166.50 166.44 166.47 33.3K
15:03 166.47 166.50 166.47 166.50 38.7K
15:04 166.50 166.58 166.47 166.55 47.6K
15:05 166.55 166.58 166.55 166.55 12.5K
15:06 166.55 166.55 166.52 166.55 17.4K
15:07 166.53 166.53 166.47 166.48 32.2K
15:08 166.53 166.58 166.50 166.53 38.5K
15:09 166.53 166.61 166.53 166.61 30.2K
15:10 166.61 166.67 166.61 166.64 42.4K
15:11 166.61 166.64 166.58 166.61 24.5K
15:12 166.64 166.64 166.58 166.58 15.1K
15:13 166.64 166.64 166.55 166.56 42.1K
15:14 166.50 166.58 166.47 166.52 63.6K
15:15 166.52 166.53 166.48 166.50 47.7K
15:16 166.47 166.50 166.47 166.50 19.4K
15:17 166.50 166.50 166.47 166.50 17.1K
15:18 166.50 166.50 166.41 166.41 69.0K
15:19 166.44 166.53 166.41 166.47 40.8K
15:20 166.53 166.53 166.47 166.50 16.3K
15:21 166.47 166.53 166.47 166.53 41.5K
15:22 166.50 166.50 166.50 166.50 18.4K
15:23 166.50 166.53 166.47 166.50 32.9K
15:24 166.47 166.53 166.47 166.53 62.0K
15:25 166.53 166.53 166.44 166.44 30.9K
15:26 166.44 166.47 166.44 166.44 21.0K
15:27 166.44 166.44 166.41 166.44 13.4K
15:28 166.44 166.44 166.41 166.41 36.0K
15:29 166.41 166.44 166.41 166.44 32.9K
15:30 166.44 166.53 166.44 166.44 87.0K
15:31 166.44 166.47 166.40 166.47 58.0K
15:32 166.44 166.47 166.44 166.44 45.0K
15:33 166.44 166.47 166.44 166.44 56.9K
15:34 166.44 166.44 166.33 166.33 75.2K
15:35 166.32 166.40 166.32 166.38 74.3K
15:36 166.38 166.41 166.36 166.38 59.4K
15:37 166.41 166.47 166.38 166.41 54.1K
15:38 166.44 166.44 166.41 166.44 45.8K
15:39 166.44 166.50 166.44 166.50 153.6K
15:40 166.50 166.52 166.50 166.50 62.5K
15:41 166.50 166.52 166.47 166.52 77.4K
15:42 166.50 166.50 166.47 166.50 48.5K
15:43 166.50 166.56 166.49 166.56 50.7K
15:44 166.55 166.64 166.55 166.61 58.4K
15:45 166.61 166.64 166.58 166.61 29.2K
15:46 166.52 166.55 166.50 166.50 96.4K
15:47 166.52 166.53 166.50 166.50 92.6K
15:48 166.50 166.53 166.41 166.41 82.2K
15:49 166.41 166.53 166.41 166.53 89.5K
15:50 166.47 166.47 166.30 166.30 219.1K
15:51 166.27 166.33 166.24 166.33 253.4K
15:52 166.34 166.47 166.34 166.38 136.1K
15:53 166.33 166.33 166.27 166.27 206.0K
15:54 166.27 166.38 166.27 166.33 152.9K
15:55 166.36 166.41 166.36 166.41 144.8K
15:56 166.41 166.41 166.33 166.33 144.5K
15:57 166.33 166.36 166.24 166.33 555.8K
15:58 166.33 166.38 166.33 166.38 540.9K
15:59 166.36 166.53 166.33 166.47 6,225.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据